Federal Home Loan Mortgage Corporation (FMCCS)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
15.02
-0.83 (-5.24%)
At close: Apr 23, 2026
FMCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -5.24% | 189 |
| Apr 21, 2026 | 15.27 | 15.85 | 15.27 | 15.85 | 15.85 | 3.73% | 1,539 |
| Apr 20, 2026 | 15.75 | 15.75 | 15.28 | 15.28 | 15.28 | -3.29% | 300 |
| Apr 17, 2026 | 16.45 | 16.45 | 15.80 | 15.80 | 15.80 | 0.32% | 23,391 |
| Apr 16, 2026 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | -2.48% | 1,428 |
| Apr 15, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.12% | 200 |
| Apr 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | 575 |
| Apr 10, 2026 | 15.98 | 16.30 | 15.98 | 16.30 | 16.30 | 2.97% | 13,987 |
| Apr 9, 2026 | 14.50 | 15.83 | 14.50 | 15.83 | 15.83 | 9.17% | 4,945 |
| Apr 8, 2026 | 14.50 | 14.50 | 14.38 | 14.50 | 14.50 | - | 579 |
| Apr 7, 2026 | 14.95 | 14.95 | 14.50 | 14.50 | 14.50 | -5.66% | 5,793 |
| Apr 1, 2026 | 15.10 | 15.37 | 15.10 | 15.37 | 15.37 | 6.00% | 2,367 |
| Mar 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 25,510 |
| Mar 30, 2026 | 13.89 | 14.40 | 13.89 | 14.40 | 14.40 | 6.34% | 4,987 |
| Mar 27, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.35% | 100 |
| Mar 26, 2026 | 14.00 | 14.00 | 13.36 | 13.36 | 13.36 | -5.85% | 1,230 |
| Mar 25, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.77% | 2,001 |
| Mar 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.08% | 500 |
| Mar 23, 2026 | 14.30 | 14.35 | 13.74 | 13.74 | 13.74 | 1.55% | 731 |
| Mar 20, 2026 | 14.30 | 14.30 | 13.53 | 13.53 | 13.53 | -5.71% | 900 |
| Mar 19, 2026 | 12.68 | 14.35 | 12.62 | 14.35 | 14.35 | 11.15% | 6,800 |
| Mar 18, 2026 | 13.90 | 13.90 | 12.61 | 12.91 | 12.91 | -6.52% | 11,940 |
| Mar 17, 2026 | 15.00 | 15.00 | 13.81 | 13.81 | 13.81 | -8.74% | 8,660 |
| Mar 16, 2026 | 15.07 | 15.13 | 15.07 | 15.13 | 15.13 | -4.83% | 1,389 |
| Mar 13, 2026 | 16.01 | 16.01 | 15.90 | 15.90 | 15.90 | -0.62% | 2,200 |
| Mar 12, 2026 | 16.39 | 16.39 | 16.00 | 16.00 | 16.00 | -1.84% | 40,600 |
| Mar 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.49% | 1,460 |
| Mar 10, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 1,006 |
| Mar 9, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.24% | 100 |
| Mar 5, 2026 | 16.41 | 16.48 | 16.41 | 16.42 | 16.42 | -0.85% | 5,130 |
| Mar 3, 2026 | 17.06 | 17.06 | 16.56 | 16.56 | 16.56 | -3.72% | 1,600 |
| Mar 2, 2026 | 17.05 | 17.20 | 17.05 | 17.20 | 17.20 | -0.92% | 5,400 |
| Feb 27, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.06% | 400 |
| Feb 26, 2026 | 17.61 | 17.61 | 17.37 | 17.37 | 17.37 | -1.31% | 1,830 |
| Feb 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.68% | 611 |
| Feb 24, 2026 | 17.23 | 17.31 | 17.23 | 17.31 | 17.31 | -1.09% | 400 |
| Feb 23, 2026 | 18.35 | 18.35 | 17.50 | 17.50 | 17.50 | -4.63% | 1,220 |
| Feb 12, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.01% | 288 |
| Feb 4, 2026 | 17.74 | 18.54 | 17.74 | 18.54 | 18.54 | 4.50% | 7,334 |
| Jan 30, 2026 | 17.10 | 17.74 | 17.10 | 17.74 | 17.74 | 3.38% | 1,300 |
| Jan 28, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.13% | 500 |
| Jan 27, 2026 | 17.25 | 17.31 | 17.16 | 17.18 | 17.18 | -0.96% | 1,801 |
| Jan 23, 2026 | 17.17 | 17.35 | 17.17 | 17.35 | 17.35 | 0.01% | 1,835 |
| Jan 21, 2026 | 16.77 | 18.54 | 16.77 | 17.35 | 17.35 | 1.12% | 6,085 |
| Jan 20, 2026 | 17.75 | 17.75 | 17.06 | 17.16 | 17.16 | -2.80% | 3,301 |
| Jan 16, 2026 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | -2.11% | 2,679 |
| Jan 15, 2026 | 19.10 | 19.10 | 17.52 | 18.03 | 18.03 | -5.60% | 28,654 |
| Jan 14, 2026 | 19.27 | 19.27 | 19.10 | 19.10 | 19.10 | -1.04% | 1,506 |
| Jan 13, 2026 | 19.78 | 19.78 | 19.30 | 19.30 | 19.30 | -3.50% | 4,982 |
| Jan 12, 2026 | 20.40 | 20.58 | 19.69 | 20.00 | 20.00 | -2.91% | 2,374 |